Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2017 | 4349 | 4154 | 4321 | 0 | +161.17(+3.87%) | |
Sep 29, 2017 | 4228 | 4022 | 4160 | 0 | -27.53(-0.66%) | |
Sep 28, 2017 | 4270 | 4124 | 4187 | 0 | -27.79(-0.66%) | |
Sep 27, 2017 | 4227 | 3870 | 4215 | 0 | +322.01(+8.27%) | |
Sep 26, 2017 | 3970 | 3851 | 3893 | 0 | -34.76(-0.88%) | |
Sep 25, 2017 | 3969 | 3658 | 3928 | 0 | +248.79(+6.76%) | |
Sep 24, 2017 | 3783 | 3615 | 3679 | 0 | -83.04(-2.21%) | |
Sep 23, 2017 | 3810 | 3552 | 3762 | 0 | +146.59(+4.05%) | |
Sep 22, 2017 | 3762 | 3514 | 3615 | 0 | +19.56(+0.54%) | |
Sep 21, 2017 | 3926 | 3573 | 3596 | 0 | -329.86(-8.40%) | |
Sep 20, 2017 | 4050 | 3821 | 3926 | 0 | -13.02(-0.33%) | |
Sep 19, 2017 | 4120 | 3848 | 3939 | 0 | -134.77(-3.31%) | |
Sep 18, 2017 | 4123 | 3646 | 4074 | 0 | +411.53(+11.24%) | |
Sep 17, 2017 | 3773 | 3463 | 3662 | 0 | -7.51(-0.20%) | |
Sep 16, 2017 | 3873 | 3500 | 3669 | 0 | +17.46(+0.48%) | |
Sep 15, 2017 | 3820 | 2972 | 3652 | 0 | +430.01(+13.35%) | |
Sep 14, 2017 | 3928 | 3222 | 3222 | 0 | -702.14(-17.89%) | |
Sep 13, 2017 | 4179 | 3720 | 3924 | 0 | -219.97(-5.31%) | |
Sep 12, 2017 | 4378 | 4080 | 4144 | 0 | -69.68(-1.65%) | |
Sep 11, 2017 | 4353 | 4092 | 4214 | 0 | -20.28(-0.48%) | |
Sep 10, 2017 | 4334 | 4010 | 4234 | 0 | -86.57(-2.00%) | |
Sep 09, 2017 | 4380 | 4164 | 4321 | 0 | -15.76(-0.36%) | |
Sep 08, 2017 | 4680 | 4126 | 4336 | 0 | -288.59(-6.24%) | |
Sep 07, 2017 | 4674 | 4475 | 4625 | 0 | +41.54(+0.91%) | |
Sep 06, 2017 | 4649 | 4356 | 4583 | 0 | +136.43(+3.07%) | |
Sep 05, 2017 | 4475 | 4002 | 4447 | 0 | +169.03(+3.95%) | |
Sep 04, 2017 | 4614 | 4058 | 4278 | 0 | -321.75(-6.99%) | |
Sep 03, 2017 | 4700 | 4385 | 4600 | 0 | +66.17(+1.46%) | |
Sep 02, 2017 | 4980 | 4488 | 4534 | 0 | -366.42(-7.48%) | |
Sep 01, 2017 | 4935 | 4671 | 4900 | 0 | +167.62(+3.54%) | |
Aug 31, 2017 | 4765 | 4567 | 4732 | 0 | +150.38(+3.28%) | |
Aug 30, 2017 | 4642 | 4479 | 4582 | 0 | -13.01(-0.28%) | |
Aug 29, 2017 | 4650 | 4336 | 4595 | 0 | +227.00(+5.20%) | |
Aug 28, 2017 | 4400 | 4169 | 4368 | 0 | +28.02(+0.65%) | |
Aug 27, 2017 | 4393 | 4290 | 4340 | 0 | +14.82(+0.34%) | |
Aug 26, 2017 | 4370 | 4232 | 4325 | 0 | -4.81(-0.11%) | |
Aug 25, 2017 | 4450 | 4270 | 4330 | 0 | -0.01(-0.00%) | |
Aug 24, 2017 | 4350 | 4083 | 4330 | 0 | +191.23(+4.62%) | |
Aug 23, 2017 | 4249 | 4031 | 4139 | 0 | +108.54(+2.69%) | |
Aug 22, 2017 | 4139 | 3600 | 4030 | 0 | +43.87(+1.10%) | |
Aug 21, 2017 | 4092 | 3950 | 3986 | 0 | -94.68(-2.32%) | |
Aug 20, 2017 | 4130 | 4000 | 4081 | 0 | -35.96(-0.87%) | |
Aug 19, 2017 | 4188 | 3900 | 4117 | 0 | -9.78(-0.24%) | |
Aug 18, 2017 | 4368 | 3965 | 4127 | 0 | -190.88(-4.42%) | |
Aug 17, 2017 | 4480 | 4167 | 4318 | 0 | -32.33(-0.74%) | |
Aug 16, 2017 | 4364 | 3926 | 4350 | 0 | +171.17(+4.10%) | |
Aug 15, 2017 | 4400 | 3800 | 4179 | 0 | -72.38(-1.70%) | |
Aug 14, 2017 | 4328 | 3965 | 4251 | 0 | +187.66(+4.62%) | |
Aug 13, 2017 | 4190 | 3839 | 4064 | 0 | +214.56(+5.57%) | |
Aug 12, 2017 | 3934 | 3587 | 3849 | 0 | +223.97(+6.18%) | |
Aug 11, 2017 | 3705 | 3391 | 3625 | 0 | +188.95(+5.50%) | |
Aug 10, 2017 | 3448 | 3311 | 3436 | 0 | +491.52(+16.69%) | |
Aug 09, 2017 | 3061 | 2859 | 2945 | 0 | -45.47(-1.52%) | |
Aug 08, 2017 | 3089 | 2920 | 2990 | 0 | +24.50(+0.83%) | |
Aug 07, 2017 | 3059 | 2863 | 2966 | 0 | +76.55(+2.65%) | |
Aug 06, 2017 | 2993 | 2843 | 2889 | 0 | -2.54(-0.09%) | |
Aug 05, 2017 | 3014 | 2692 | 2891 | 0 | +197.79(+7.34%) | |
Aug 04, 2017 | 2783 | 2653 | 2694 | 0 | +23.86(+0.89%) | |
Aug 03, 2017 | 2748 | 2609 | 2670 | 0 | +55.74(+2.13%) | |
Aug 02, 2017 | 2724 | 2595 | 2614 | 0 | -23.82(-0.90%) | |
Aug 01, 2017 | 2809 | 2578 | 2638 | 0 | -60.08(-2.23%) | |
Jul 31, 2017 | 2789 | 2610 | 2698 | 0 | +60.51(+2.29%) | |
Jul 30, 2017 | 2732 | 2555 | 2637 | 0 | +16.21(+0.62%) | |
Jul 29, 2017 | 2740 | 2586 | 2621 | 0 | -45.46(-1.70%) | |
Jul 28, 2017 | 2757 | 2592 | 2667 | 0 | +62.74(+2.41%) | |
Jul 27, 2017 | 2692 | 2523 | 2604 | 0 | +65.39(+2.58%) | |
Jul 26, 2017 | 2649 | 2470 | 2539 | 0 | -10.04(-0.39%) | |
Jul 25, 2017 | 2732 | 2495 | 2549 | 0 | -158.73(-5.86%) | |
Jul 24, 2017 | 2738 | 2650 | 2707 | 0 | +34.61(+1.29%) | |
Jul 23, 2017 | 2777 | 2594 | 2673 | 0 | -92.73(-3.35%) | |
Jul 22, 2017 | 2816 | 2607 | 2766 | 0 | +148.43(+5.67%) | |
Jul 21, 2017 | 2808 | 2568 | 2617 | 0 | -106.93(-3.93%) | |
Jul 20, 2017 | 2843 | 2241 | 2724 | 0 | +467.54(+20.72%) | |
Jul 19, 2017 | 2359 | 2207 | 2256 | 0 | -11.77(-0.52%) | |
Jul 18, 2017 | 2342 | 2136 | 2268 | 0 | +102.35(+4.73%) | |
Jul 17, 2017 | 2200 | 1896 | 2166 | 0 | +250.33(+13.07%) | |
Jul 16, 2017 | 2038 | 1821 | 1916 | 0 | -94.35(-4.69%) | |
Jul 15, 2017 | 2207 | 1979 | 2010 | 0 | -181.99(-8.30%) | |
Jul 14, 2017 | 2339 | 2124 | 2192 | 0 | -137.65(-5.91%) | |
Jul 13, 2017 | 2400 | 2296 | 2330 | 0 | -23.53(-1.00%) | |
Jul 12, 2017 | 2392 | 2244 | 2353 | 0 | +28.12(+1.21%) | |
Jul 11, 2017 | 2392 | 2244 | 2325 | 0 | +25.32(+1.10%) | |
Jul 10, 2017 | 2515 | 2264 | 2300 | 0 | -190.22(-7.64%) | |
Jul 09, 2017 | 2547 | 2486 | 2490 | 0 | -44.61(-1.76%) | |
Jul 08, 2017 | 2542 | 2456 | 2534 | 0 | +53.96(+2.18%) | |
Jul 07, 2017 | 2576 | 2446 | 2480 | 0 | -91.61(-3.56%) | |
Jul 06, 2017 | 2580 | 2511 | 2572 | 0 | +18.91(+0.74%) | |
Jul 05, 2017 | 2578 | 2495 | 2553 | 0 | -1.46(-0.06%) | |
Jul 04, 2017 | 2595 | 2508 | 2555 | 0 | +10.17(+0.40%) |